Premium
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.06 | -0.213903743316 | 28.05 | 28.39 | 27.74 | 191157 | 28.07041433 | CS |
| 4 | 0.41 | 1.48658448151 | 27.58 | 29.45 | 27.01 | 201301 | 28.26555074 | CS |
| 12 | -1.5 | -5.08646998983 | 29.49 | 30.07 | 27.01 | 179554 | 28.32443902 | CS |
| 26 | -2.91 | -9.41747572816 | 30.9 | 31.97 | 26.95 | 213006 | 29.03694859 | CS |
| 52 | -0.31 | -1.09540636042 | 28.3 | 31.97 | 26.21 | 208855 | 28.68943736 | CS |
| 156 | -2.27 | -7.50165234633 | 30.26 | 34.18 | 25.85 | 207291 | 29.7043885 | CS |
| 260 | -19.26 | -40.7619047619 | 47.25 | 51 | 25.24 | 250559 | 32.65424555 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783374000 | 27.99 | -0.11 | -0.39 | 28.03 | 28.13 | 27.74 | 195415 |
| 1783114800 | 28.1 | -0.19 | -0.67 | 28.35 | 28.35 | 28.08 | 97262 |
| 1783028400 | 28.29 | 0.39 | 1.40 | 28.08 | 28.39 | 28.08 | 239138 |
| 1782855600 | 27.9 | -0.34 | -1.20 | 28.05 | 28.2 | 27.88 | 232813 |
| 1782769200 | 28.24 | -0.2 | -0.70 | 28.33 | 28.34 | 28 | 187428 |
| 1782510000 | 28.44 | 0.04 | 0.14 | 28.18 | 28.54 | 28.18 | 271787 |
| 1782423600 | 28.4 | 0.57 | 2.05 | 27.99 | 28.46 | 27.98 | 152979 |
| 1782337200 | 27.83 | -0.18 | -0.64 | 27.8 | 27.97 | 27.59 | 231110 |
| 1782250800 | 28.01 | -0.6 | -2.10 | 28.24 | 28.58 | 28.01 | 142682 |
| 1782164400 | 28.61 | 0.25 | 0.88 | 28.28 | 28.95 | 28.28 | 424349 |
| 1781905200 | 28.36 | -0.27 | -0.94 | 28.62 | 28.62 | 28.36 | 118193 |
| 1781818800 | 28.63 | -0.32 | -1.11 | 28.76 | 29.1 | 28.55 | 154233 |
| 1781732400 | 28.95 | -0.4 | -1.36 | 29.27 | 29.41 | 28.91 | 99377 |
| 1781646000 | 29.35 | 0.54 | 1.87 | 28.8 | 29.45 | 28.8 | 254680 |
| 1781559600 | 28.81 | 0.62 | 2.20 | 28.5 | 28.95 | 28.47 | 190832 |
| 1781300400 | 28.19 | 0.44 | 1.59 | 27.89 | 28.21 | 27.89 | 304627 |
| 1781214000 | 27.75 | 0.71 | 2.63 | 27.17 | 27.89 | 27.17 | 265465 |
| 1781127600 | 27.04 | -0.45 | -1.64 | 27.36 | 27.53 | 27.01 | 167037 |
| 1781041200 | 27.49 | -0.17 | -0.61 | 27.58 | 27.82 | 27.36 | 95312 |
| 1780954800 | 27.66 | 0.26 | 0.95 | 27.44 | 27.89 | 27.44 | 108489 |
| 1780695600 | 27.4 | -0.56 | -2.00 | 27.89 | 27.89 | 27.29 | 246604 |
| 1780609200 | 27.96 | -0.3 | -1.06 | 28.21 | 28.35 | 27.95 | 110931 |
| 1780522800 | 28.26 | -0.68 | -2.35 | 28.71 | 28.77 | 28.26 | 101702 |
| 1780436400 | 28.94 | -0.05 | -0.17 | 28.92 | 29.07 | 28.82 | 85449 |
| 1780350000 | 28.99 | 0 | 0.00 | 28.88 | 29.14 | 28.77 | 189726 |
| 1780090800 | 28.99 | 0.18 | 0.62 | 28.81 | 29.09 | 28.65 | 160946 |
| 1780004400 | 28.81 | 0.46 | 1.62 | 28.21 | 28.85 | 28.08 | 165624 |
| 1779918000 | 28.35 | 0.1 | 0.35 | 28.15 | 28.46 | 28.11 | 98725 |
| 1779831600 | 28.25 | -0.1 | -0.35 | 28.21 | 28.34 | 28.05 | 160837 |
| 1779745200 | 28.35 | 0.47 | 1.69 | 28.08 | 28.35 | 28 | 62378 |
| 1779486000 | 27.88 | 0.15 | 0.54 | 27.73 | 27.9 | 27.7 | 80258 |
| 1779399600 | 27.73 | 0.04 | 0.14 | 27.65 | 27.84 | 27.59 | 88239 |
| 1779313200 | 27.69 | 0.27 | 0.98 | 27.46 | 27.84 | 27.46 | 222939 |
| 1779226800 | 27.42 | -0.6 | -2.14 | 27.98 | 28.05 | 27.4 | 213843 |
| 1778881200 | 28.02 | -0.1 | -0.36 | 27.99 | 28.12 | 27.75 | 129226 |
| 1778794800 | 28.12 | -0.25 | -0.88 | 28.32 | 28.32 | 28.09 | 92544 |
| 1778708400 | 28.37 | -0.29 | -1.01 | 28.65 | 28.66 | 28.15 | 98627 |
| 1778622000 | 28.66 | -0.03 | -0.10 | 28.64 | 28.69 | 28.32 | 243440 |
| 1778535600 | 28.69 | 0.33 | 1.16 | 28.46 | 28.84 | 28.46 | 174715 |
| 1778276400 | 28.36 | 0.56 | 2.01 | 28.02 | 28.4 | 28.02 | 104808 |
| 1778190000 | 27.8 | -0.33 | -1.17 | 28.23 | 28.36 | 27.74 | 219650 |
| 1778103600 | 28.13 | 0.51 | 1.85 | 27.98 | 28.45 | 27.93 | 159459 |
| 1778017200 | 27.62 | -0.38 | -1.36 | 27.5 | 27.68 | 27.11 | 228011 |
| 1777930800 | 28 | -0.27 | -0.96 | 28.24 | 28.42 | 27.96 | 121136 |
| 1777671600 | 28.27 | -0.12 | -0.42 | 28.48 | 28.48 | 28.1 | 71870 |
| 1777585200 | 28.39 | 0.28 | 1.00 | 28.18 | 28.54 | 28.14 | 333861 |
| 1777498800 | 28.11 | -0.1 | -0.35 | 28.12 | 28.37 | 28.03 | 186754 |
| 1777412400 | 28.21 | -0.16 | -0.56 | 28.25 | 28.57 | 28.16 | 195605 |
| 1777326000 | 28.37 | 0.01 | 0.04 | 28.36 | 28.69 | 28.23 | 243352 |
| 1777066800 | 28.36 | 0.14 | 0.50 | 28.13 | 28.49 | 28.13 | 198219 |
| 1776980400 | 28.22 | -0.18 | -0.63 | 28.31 | 28.54 | 27.96 | 180721 |
| 1776894000 | 28.4 | 0.27 | 0.96 | 28.37 | 28.5 | 28.2 | 127337 |
| 1776807600 | 28.13 | -0.58 | -2.02 | 28.74 | 28.74 | 28.07 | 373193 |
| 1776721200 | 28.71 | -0.36 | -1.24 | 28.78 | 29.02 | 28.65 | 90075 |
| 1776462000 | 29.07 | 0.04 | 0.14 | 29.26 | 29.52 | 28.95 | 246864 |
| 1776375600 | 29.03 | -0.64 | -2.16 | 29.59 | 29.59 | 29.02 | 214683 |
| 1776289200 | 29.67 | -0.03 | -0.10 | 29.7 | 30.07 | 29.53 | 187880 |
| 1776202800 | 29.7 | 0.34 | 1.16 | 29.49 | 30.04 | 29.37 | 270697 |
| 1776116400 | 29.36 | -0.09 | -0.31 | 29.38 | 29.51 | 29.3 | 214012 |
| 1775857200 | 29.45 | -0.52 | -1.74 | 30.05 | 30.05 | 29.43 | 199023 |
| 1775770800 | 29.97 | -0.56 | -1.83 | 30.4 | 30.6 | 29.93 | 274410 |
| 1775684400 | 30.53 | 0.99 | 3.35 | 30 | 30.65 | 29.96 | 364656 |
| 1775598000 | 29.54 | -0.05 | -0.17 | 29.48 | 29.8 | 29.33 | 115887 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
